Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.03 | 30.32 | 29.57 | 29.61 | 53,816 | -1.31(-4.24%) |
Apr 29, 2024 | 30.52 | 30.93 | 30.37 | 30.92 | 72,493 | +0.91(+3.03%) |
Apr 26, 2024 | 29.80 | 30.05 | 29.75 | 30.01 | 66,501 | +0.96(+3.30%) |
Apr 25, 2024 | 28.15 | 29.15 | 28.06 | 29.05 | 74,672 | +0.14(+0.48%) |
Apr 24, 2024 | 29.08 | 29.15 | 28.64 | 28.91 | 51,560 | +0.24(+0.84%) |
Apr 23, 2024 | 28.06 | 28.68 | 28.00 | 28.67 | 65,699 | +0.69(+2.47%) |
Apr 22, 2024 | 27.28 | 28.07 | 27.19 | 27.98 | 64,766 | +0.91(+3.36%) |
Apr 19, 2024 | 27.12 | 27.25 | 26.83 | 27.07 | 40,548 | -0.39(-1.42%) |
Apr 18, 2024 | 27.57 | 27.88 | 27.32 | 27.46 | 45,861 | +0.34(+1.25%) |
Apr 17, 2024 | 27.67 | 27.67 | 26.89 | 27.12 | 42,704 | -0.05(-0.18%) |
Apr 16, 2024 | 27.23 | 27.39 | 26.95 | 27.17 | 106,274 | -1.17(-4.13%) |
Apr 15, 2024 | 29.35 | 29.35 | 28.18 | 28.34 | 75,941 | -0.54(-1.87%) |
Apr 12, 2024 | 29.77 | 29.77 | 28.71 | 28.88 | 118,746 | -2.17(-6.99%) |
Apr 11, 2024 | 31.07 | 31.24 | 30.49 | 31.05 | 41,092 | +0.59(+1.94%) |
Apr 10, 2024 | 30.84 | 30.84 | 30.14 | 30.46 | 109,941 | -1.40(-4.39%) |
Apr 09, 2024 | 31.71 | 32.00 | 31.38 | 31.86 | 43,625 | +0.61(+1.95%) |
Apr 08, 2024 | 31.21 | 31.37 | 31.11 | 31.25 | 32,793 | +0.63(+2.06%) |
Apr 05, 2024 | 30.38 | 30.74 | 30.14 | 30.62 | 33,667 | +0.18(+0.59%) |
Apr 04, 2024 | 31.62 | 31.84 | 30.38 | 30.44 | 95,996 | -0.40(-1.30%) |
Apr 03, 2024 | 30.29 | 31.02 | 30.21 | 30.84 | 27,587 | +0.13(+0.42%) |
Apr 02, 2024 | 30.71 | 31.11 | 30.58 | 30.71 | 37,790 | +0.21(+0.69%) |
Apr 01, 2024 | 30.60 | 31.13 | 30.22 | 30.50 | 63,564 | +0.18(+0.59%) |
Mar 28, 2024 | 30.26 | 30.55 | 30.21 | 30.32 | 48,934 | +0.27(+0.90%) |
Mar 27, 2024 | 29.91 | 30.06 | 29.66 | 30.05 | 39,382 | +0.15(+0.50%) |
Mar 26, 2024 | 30.24 | 30.24 | 29.90 | 29.90 | 15,848 | -0.03(-0.10%) |
Mar 25, 2024 | 29.73 | 30.10 | 29.73 | 29.93 | 37,626 | +0.03(+0.10%) |
Mar 22, 2024 | 30.02 | 30.10 | 29.77 | 29.90 | 48,587 | -0.68(-2.22%) |
Mar 21, 2024 | 31.06 | 31.12 | 30.53 | 30.58 | 63,275 | +0.14(+0.46%) |
Mar 20, 2024 | 29.62 | 30.53 | 29.58 | 30.44 | 76,572 | +0.94(+3.19%) |
Mar 19, 2024 | 29.31 | 29.58 | 29.00 | 29.50 | 55,120 | -0.47(-1.57%) |
Mar 18, 2024 | 30.36 | 30.38 | 29.87 | 29.97 | 29,761 | +0.23(+0.76%) |
Mar 15, 2024 | 29.94 | 30.08 | 29.65 | 29.75 | 30,567 | -0.61(-2.01%) |
Mar 14, 2024 | 30.97 | 30.97 | 30.12 | 30.36 | 37,375 | -0.53(-1.72%) |
Mar 13, 2024 | 30.87 | 31.06 | 30.72 | 30.89 | 34,609 | -0.33(-1.04%) |
Mar 12, 2024 | 30.87 | 31.21 | 30.60 | 31.21 | 47,016 | +0.98(+3.26%) |
Mar 11, 2024 | 30.13 | 30.43 | 30.12 | 30.23 | 42,784 | +0.27(+0.89%) |
Mar 08, 2024 | 30.45 | 30.68 | 29.90 | 29.96 | 390,447 | -0.23(-0.75%) |
Mar 07, 2024 | 29.67 | 30.20 | 29.63 | 30.19 | 45,642 | +0.61(+2.06%) |
Mar 06, 2024 | 29.62 | 29.96 | 29.51 | 29.58 | 47,981 | +1.19(+4.20%) |
Mar 05, 2024 | 28.58 | 28.91 | 28.24 | 28.39 | 47,256 | -0.79(-2.70%) |
Mar 04, 2024 | 29.54 | 29.54 | 29.09 | 29.17 | 35,470 | -0.25(-0.84%) |
Mar 01, 2024 | 28.95 | 29.52 | 28.85 | 29.42 | 53,811 | +1.13(+4.00%) |
Feb 29, 2024 | 28.72 | 28.74 | 28.26 | 28.29 | 64,317 | +0.01(+0.03%) |
Feb 28, 2024 | 28.70 | 28.70 | 28.19 | 28.28 | 59,371 | -1.18(-4.01%) |
Feb 27, 2024 | 29.54 | 29.62 | 29.46 | 29.46 | 29,570 | +0.18(+0.61%) |
Feb 26, 2024 | 29.24 | 29.47 | 29.19 | 29.28 | 28,779 | -0.50(-1.69%) |
Feb 23, 2024 | 29.80 | 29.87 | 29.45 | 29.79 | 483,743 | -0.07(-0.23%) |
Feb 22, 2024 | 29.66 | 29.89 | 29.44 | 29.85 | 63,903 | +0.88(+3.02%) |
Feb 21, 2024 | 28.95 | 29.19 | 28.66 | 28.98 | 24,849 | +0.14(+0.48%) |
Feb 20, 2024 | 28.97 | 29.22 | 28.56 | 28.84 | 33,952 | +0.18(+0.62%) |
Feb 16, 2024 | 28.65 | 28.96 | 28.52 | 28.66 | 57,353 | +0.37(+1.32%) |
Feb 15, 2024 | 27.94 | 28.32 | 27.94 | 28.29 | 44,673 | +0.29(+1.02%) |
Feb 14, 2024 | 27.69 | 28.02 | 27.60 | 28.00 | 139,956 | +1.26(+4.71%) |
Feb 13, 2024 | 27.30 | 27.54 | 26.40 | 26.74 | 110,197 | -1.69(-5.96%) |
Feb 12, 2024 | 27.90 | 28.82 | 27.90 | 28.44 | 64,650 | +0.71(+2.56%) |
Feb 09, 2024 | 27.54 | 27.87 | 27.11 | 27.73 | 34,509 | +0.36(+1.33%) |
Feb 08, 2024 | 27.58 | 27.58 | 27.25 | 27.36 | 32,442 | -0.50(-1.80%) |
Feb 07, 2024 | 27.67 | 27.98 | 27.59 | 27.86 | 93,740 | +0.05(+0.18%) |
Feb 06, 2024 | 27.21 | 27.87 | 27.13 | 27.82 | 162,393 | +1.77(+6.81%) |
Feb 05, 2024 | 25.70 | 26.25 | 25.65 | 26.04 | 43,237 | +0.15(+0.57%) |
Feb 02, 2024 | 25.80 | 26.03 | 25.60 | 25.90 | 44,417 | -0.25(-0.94%) |